OMX Helsinki 25

OMXH25
🏛️ finland →
10,991.56
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 4,958.56 4,961.50 4,958.09 4,961.03 231.1K
10:01 4,963.99 4,967.00 4,963.99 4,967.00 78.8K
10:02 4,966.62 4,969.96 4,966.15 4,969.41 72.3K
10:03 4,969.52 4,972.41 4,969.52 4,972.13 57.8K
10:04 4,972.18 4,975.76 4,971.36 4,975.41 63.5K
10:05 4,975.16 4,977.91 4,975.16 4,977.15 81.2K
10:06 4,977.49 4,977.49 4,973.01 4,973.07 39.0K
10:07 4,973.21 4,973.21 4,971.89 4,972.07 33.3K
10:08 4,971.70 4,971.70 4,967.86 4,968.10 21.9K
10:09 4,967.94 4,968.23 4,966.43 4,967.11 41.9K
10:10 4,967.08 4,967.55 4,966.51 4,966.55 6.2K
10:11 4,966.23 4,966.49 4,964.50 4,965.77 21.2K
10:12 4,965.83 4,965.83 4,964.23 4,964.43 17.9K
10:13 4,964.12 4,964.59 4,963.36 4,964.34 27.9K
10:14 4,964.20 4,965.03 4,964.20 4,964.70 16.4K
10:15 4,963.85 4,963.85 4,962.33 4,962.37 23.7K
10:16 4,962.20 4,964.26 4,961.91 4,964.26 22.5K
10:17 4,964.13 4,966.23 4,964.13 4,966.21 26.8K
10:18 4,966.64 4,967.81 4,966.64 4,967.22 84.1K
10:19 4,967.08 4,967.37 4,966.54 4,966.76 40.1K
10:20 4,966.93 4,968.09 4,966.68 4,968.09 67.3K
10:21 4,968.19 4,970.78 4,968.19 4,970.15 99.8K
10:22 4,970.45 4,970.74 4,969.86 4,970.67 11.5K
10:23 4,970.57 4,970.57 4,969.93 4,970.12 13.1K
10:24 4,970.14 4,970.28 4,968.93 4,969.11 29.1K
10:25 4,969.31 4,970.52 4,968.96 4,968.96 25.6K
10:26 4,968.82 4,969.31 4,968.82 4,969.30 15.5K
10:27 4,969.87 4,970.52 4,969.84 4,970.19 21.9K
10:28 4,970.78 4,971.14 4,970.68 4,970.68 29.4K
10:29 4,970.86 4,971.81 4,970.54 4,971.65 36.8K
10:30 4,971.51 4,971.51 4,969.35 4,969.52 25.5K
10:31 4,969.56 4,969.87 4,968.98 4,969.68 17.8K
10:32 4,969.73 4,969.89 4,969.14 4,969.40 14.2K
10:33 4,969.24 4,969.66 4,968.90 4,969.51 18.4K
10:34 4,969.05 4,969.60 4,968.84 4,969.60 27.8K
10:35 4,969.70 4,971.62 4,969.69 4,971.62 17.9K
10:36 4,971.59 4,973.18 4,971.15 4,973.18 64.9K
10:37 4,972.99 4,973.93 4,972.83 4,973.78 56.3K
10:38 4,974.60 4,977.45 4,974.60 4,977.45 80.3K
10:39 4,977.44 4,978.61 4,977.20 4,978.53 51.8K
10:40 4,978.59 4,979.27 4,978.36 4,979.10 40.8K
10:41 4,979.56 4,980.04 4,979.20 4,979.20 23.9K
10:42 4,979.17 4,981.32 4,979.17 4,980.97 26.4K
10:43 4,981.45 4,982.17 4,981.38 4,981.38 18.5K
10:44 4,981.47 4,981.75 4,981.44 4,981.44 12.3K
10:45 4,981.51 4,982.26 4,981.44 4,982.07 42.2K
10:46 4,982.23 4,982.25 4,981.50 4,982.21 24.7K
10:47 4,982.43 4,982.81 4,982.10 4,982.81 13.3K
10:48 4,982.54 4,982.54 4,981.57 4,981.64 18.5K
10:49 4,981.50 4,981.73 4,981.38 4,981.73 17.9K
10:50 4,981.77 4,983.49 4,981.77 4,983.47 31.5K
10:51 4,983.53 4,983.86 4,982.99 4,983.09 59.6K
10:52 4,982.71 4,982.71 4,980.90 4,981.21 32.0K
10:53 4,981.31 4,982.54 4,981.31 4,982.41 10.0K
10:54 4,982.54 4,983.11 4,982.54 4,983.09 6.3K
10:55 4,983.25 4,984.59 4,983.25 4,984.59 11.7K
10:56 4,984.78 4,985.25 4,984.38 4,985.25 33.3K
10:57 4,985.70 4,986.74 4,985.31 4,986.09 44.0K
10:58 4,986.31 4,987.31 4,985.64 4,987.31 25.9K
10:59 4,987.44 4,987.88 4,987.35 4,987.87 6.2K
11:00 4,987.49 4,987.49 4,985.48 4,985.48 17.9K
11:01 4,985.38 4,985.92 4,985.13 4,985.32 66.5K
11:02 4,985.26 4,986.03 4,984.65 4,986.03 22.8K
11:03 4,986.20 4,987.20 4,986.20 4,986.83 18.9K
11:04 4,986.83 4,986.83 4,985.66 4,985.66 12.8K
11:05 4,985.80 4,985.80 4,984.34 4,984.34 13.3K
11:06 4,984.16 4,984.16 4,982.61 4,982.61 13.6K
11:07 4,983.14 4,983.14 4,981.69 4,981.69 23.9K
11:08 4,981.51 4,982.33 4,981.34 4,982.33 15.0K
11:09 4,982.59 4,982.63 4,982.13 4,982.33 5.1K
11:10 4,982.35 4,982.35 4,981.08 4,981.51 13.4K
11:11 4,981.70 4,982.50 4,981.18 4,981.18 18.1K
11:12 4,981.09 4,981.27 4,980.78 4,981.27 8.3K
11:13 4,981.43 4,983.28 4,981.43 4,983.28 26.4K
11:14 4,982.99 4,982.99 4,981.65 4,981.65 8.8K
11:15 4,981.57 4,981.66 4,981.13 4,981.58 40.1K
11:16 4,981.05 4,981.05 4,979.48 4,979.48 16.0K
11:17 4,979.54 4,979.67 4,979.24 4,979.41 15.0K
11:18 4,979.47 4,979.47 4,978.24 4,978.34 21.7K
11:19 4,978.43 4,979.09 4,978.43 4,978.98 16.4K
11:20 4,979.08 4,979.08 4,978.04 4,978.04 23.3K
11:21 4,977.92 4,977.92 4,976.33 4,976.34 34.6K
11:22 4,976.44 4,977.46 4,976.44 4,976.63 12.9K
11:23 4,976.90 4,977.14 4,976.57 4,976.57 9.5K
11:24 4,976.75 4,977.22 4,976.32 4,977.13 67.7K
11:25 4,977.23 4,977.24 4,976.43 4,976.58 16.6K
11:26 4,976.68 4,977.32 4,976.52 4,977.26 17.3K
11:27 4,977.95 4,979.48 4,977.95 4,979.33 23.7K
11:28 4,979.32 4,979.47 4,979.12 4,979.12 7.4K
11:29 4,979.30 4,979.30 4,978.58 4,978.58 7.7K
11:30 4,978.22 4,978.84 4,978.18 4,978.61 13.7K
11:31 4,978.45 4,980.34 4,978.45 4,980.34 7.7K
11:32 4,980.34 4,980.52 4,979.98 4,979.98 14.6K
11:33 4,980.29 4,980.29 4,979.86 4,979.86 6.9K
11:34 4,980.12 4,980.55 4,980.12 4,980.55 12.5K
11:35 4,980.37 4,981.21 4,980.37 4,981.14 8.7K
11:36 4,980.95 4,980.95 4,980.04 4,980.59 15.6K
11:37 4,980.83 4,981.33 4,980.83 4,981.27 9.3K
11:38 4,981.91 4,982.12 4,981.58 4,982.12 13.7K
11:39 4,982.39 4,982.78 4,982.11 4,982.78 17.1K
11:40 4,982.71 4,982.83 4,982.47 4,982.50 2.8K
11:41 4,982.52 4,982.92 4,982.52 4,982.92 14.7K
11:42 4,983.19 4,983.44 4,983.11 4,983.44 3.1K
11:43 4,983.62 4,984.37 4,983.62 4,984.37 37.2K
11:44 4,984.50 4,984.85 4,984.49 4,984.85 19.8K
11:45 4,984.89 4,984.89 4,984.43 4,984.56 5.2K
11:46 4,984.42 4,984.80 4,984.37 4,984.37 8.4K
11:47 4,984.47 4,985.09 4,984.47 4,984.90 13.7K
11:48 4,984.70 4,984.70 4,983.73 4,983.92 14.8K
11:49 4,983.89 4,983.92 4,983.56 4,983.56 2.3K
11:50 4,983.76 4,984.41 4,983.41 4,984.41 9.8K
11:51 4,984.53 4,984.92 4,984.19 4,984.53 13.7K
11:52 4,984.56 4,985.11 4,984.56 4,985.04 7.6K
11:53 4,984.97 4,985.33 4,984.97 4,985.11 20.2K
11:54 4,985.18 4,985.57 4,985.04 4,985.57 4.1K
11:55 4,985.64 4,985.64 4,985.13 4,985.13 7.5K
11:56 4,984.99 4,985.13 4,984.72 4,984.85 26.7K
11:57 4,984.96 4,985.10 4,984.92 4,984.92 5.6K
11:58 4,984.92 4,985.51 4,984.89 4,985.51 29.0K
11:59 4,985.53 4,985.63 4,985.31 4,985.63 6.1K
12:00 4,985.73 4,985.83 4,985.37 4,985.83 7.1K
12:01 4,985.90 4,985.90 4,985.26 4,985.26 4.7K
12:02 4,985.00 4,985.64 4,984.74 4,985.64 14.7K
12:03 4,985.58 4,985.58 4,984.61 4,984.77 9.5K
12:04 4,984.57 4,984.65 4,984.08 4,984.13 13.1K
12:05 4,984.00 4,984.58 4,983.99 4,984.58 15.4K
12:06 4,984.51 4,985.38 4,984.43 4,984.83 23.0K
12:07 4,984.96 4,987.03 4,984.85 4,986.98 69.4K
12:08 4,987.18 4,987.74 4,987.18 4,987.64 6.4K
12:09 4,987.68 4,987.79 4,986.59 4,986.59 18.1K
12:10 4,986.46 4,986.46 4,985.64 4,985.64 14.1K
12:11 4,985.39 4,985.39 4,984.68 4,984.91 10.0K
12:12 4,984.92 4,985.32 4,984.92 4,985.26 3.1K
12:13 4,985.29 4,985.34 4,984.58 4,984.77 6.6K
12:14 4,984.98 4,985.04 4,984.12 4,984.49 7.2K
12:15 4,983.97 4,984.29 4,983.81 4,983.87 7.2K
12:16 4,983.73 4,984.04 4,983.50 4,984.04 12.3K
12:17 4,983.97 4,983.97 4,983.58 4,983.58 3.9K
12:18 4,983.66 4,984.56 4,983.64 4,984.28 16.1K
12:19 4,984.13 4,984.64 4,984.13 4,984.31 28.1K
12:20 4,984.24 4,984.24 4,983.40 4,983.51 15.0K
12:21 4,983.65 4,983.65 4,983.21 4,983.61 22.0K
12:22 4,983.29 4,983.79 4,983.29 4,983.79 3.3K
12:23 4,983.74 4,984.12 4,983.74 4,984.12 21.4K
12:24 4,983.91 4,984.58 4,983.91 4,984.58 16.1K
12:25 4,984.44 4,984.54 4,984.31 4,984.38 3.1K
12:26 4,984.35 4,984.35 4,983.61 4,983.71 12.1K
12:27 4,983.89 4,984.68 4,983.89 4,984.65 6.4K
12:28 4,984.58 4,985.14 4,984.58 4,985.08 16.0K
12:29 4,985.15 4,985.18 4,983.03 4,983.03 100.0K
12:30 4,982.87 4,983.80 4,982.55 4,982.86 49.4K
12:31 4,982.94 4,983.13 4,978.59 4,979.86 636.7K
12:32 4,979.46 4,979.84 4,977.40 4,979.84 222.5K
12:33 4,979.64 4,980.77 4,978.96 4,980.77 43.2K
12:34 4,980.99 4,980.99 4,980.10 4,980.24 19.9K
12:35 4,979.92 4,981.25 4,979.92 4,981.25 9.9K
12:36 4,981.44 4,981.44 4,980.14 4,980.38 15.6K
12:37 4,980.54 4,981.23 4,980.54 4,981.21 2.1K
12:38 4,981.97 4,982.57 4,981.81 4,982.54 5.8K
12:39 4,982.46 4,983.02 4,982.25 4,982.73 25.3K
12:40 4,982.66 4,982.82 4,982.46 4,982.59 4.0K
12:41 4,982.49 4,982.81 4,982.14 4,982.25 37.0K
12:42 4,982.23 4,982.95 4,981.83 4,982.36 55.8K
12:43 4,982.45 4,982.60 4,982.38 4,982.60 2.6K
12:44 4,982.67 4,983.99 4,982.67 4,983.76 43.0K
12:45 4,983.89 4,983.90 4,983.70 4,983.79 16.8K
12:46 4,983.87 4,984.78 4,983.58 4,984.78 25.3K
12:47 4,984.84 4,984.86 4,984.66 4,984.66 1.1K
12:48 4,984.84 4,985.36 4,983.52 4,983.52 20.6K
12:49 4,983.41 4,984.02 4,983.16 4,983.56 19.8K
12:50 4,982.58 4,982.58 4,980.03 4,980.94 82.9K
12:51 4,980.49 4,981.03 4,980.26 4,980.98 25.9K
12:52 4,980.91 4,982.09 4,980.91 4,981.95 12.4K
12:53 4,981.63 4,981.63 4,980.95 4,981.40 39.0K
12:54 4,981.07 4,981.43 4,980.92 4,981.32 39.7K
12:55 4,981.32 4,981.58 4,980.90 4,981.11 21.1K
12:56 4,981.28 4,982.31 4,981.24 4,982.30 32.1K
12:57 4,982.30 4,983.03 4,982.30 4,982.57 21.5K
12:58 4,982.90 4,983.39 4,982.85 4,983.35 13.4K
12:59 4,983.62 4,983.75 4,983.20 4,983.52 25.3K
13:00 4,983.52 4,984.47 4,983.08 4,984.47 27.5K
13:01 4,984.45 4,984.55 4,983.51 4,983.78 23.4K
13:02 4,983.61 4,983.85 4,983.61 4,983.85 8.4K
13:03 4,984.19 4,984.67 4,984.16 4,984.29 23.6K
13:04 4,983.78 4,984.10 4,983.44 4,984.05 39.3K
13:05 4,984.19 4,984.39 4,984.19 4,984.31 2.3K
13:06 4,984.27 4,984.46 4,983.90 4,984.03 8.7K
13:07 4,984.19 4,984.45 4,984.19 4,984.45 6.3K
13:08 4,984.32 4,984.50 4,984.32 4,984.46 1.4K
13:09 4,983.90 4,985.23 4,983.76 4,985.23 15.6K
13:10 4,985.04 4,985.13 4,984.85 4,985.11 11.0K
13:11 4,985.32 4,986.48 4,985.26 4,986.48 15.2K
13:12 4,986.61 4,986.91 4,986.49 4,986.91 9.7K
13:13 4,987.21 4,987.26 4,986.78 4,986.78 19.7K
13:14 4,986.82 4,986.82 4,986.26 4,986.62 6.6K
13:15 4,986.80 4,987.12 4,986.80 4,986.80 5.2K
13:16 4,986.53 4,986.67 4,985.43 4,985.43 19.8K
13:17 4,984.89 4,985.71 4,984.89 4,984.90 8.4K
13:18 4,984.80 4,985.12 4,984.77 4,984.95 6.1K
13:19 4,984.97 4,985.11 4,984.83 4,984.83 8.6K
13:20 4,984.64 4,984.80 4,984.05 4,984.17 28.2K
13:21 4,984.12 4,984.73 4,984.10 4,984.47 14.4K
13:22 4,984.07 4,984.20 4,983.42 4,983.51 31.7K
13:23 4,983.40 4,983.67 4,983.27 4,983.27 17.2K
13:24 4,983.33 4,983.52 4,983.20 4,983.52 10.4K
13:25 4,983.61 4,984.12 4,983.22 4,984.12 28.6K
13:26 4,984.26 4,984.33 4,984.18 4,984.18 5.8K
13:27 4,984.15 4,984.47 4,983.99 4,984.42 9.8K
13:28 4,983.93 4,984.13 4,983.86 4,983.86 1.7K
13:29 4,983.96 4,984.24 4,982.53 4,982.53 22.8K
13:30 4,982.12 4,982.60 4,982.02 4,982.02 44.0K
13:31 4,982.32 4,982.63 4,981.53 4,982.63 22.7K
13:32 4,982.82 4,982.99 4,982.38 4,982.46 16.7K
13:33 4,982.52 4,983.06 4,982.35 4,983.06 13.4K
13:34 4,982.90 4,983.22 4,982.90 4,983.13 10.7K
13:35 4,983.10 4,983.11 4,982.66 4,982.92 9.4K
13:36 4,982.79 4,983.13 4,982.79 4,983.10 7.1K
13:37 4,983.37 4,983.84 4,983.28 4,983.74 7.6K
13:38 4,983.90 4,983.90 4,981.67 4,982.01 36.2K
13:39 4,982.33 4,982.37 4,982.32 4,982.37 3.0K
13:40 4,982.43 4,983.02 4,982.43 4,982.57 17.0K
13:41 4,982.55 4,982.59 4,982.35 4,982.56 16.2K
13:42 4,982.62 4,982.84 4,982.62 4,982.84 7.3K
13:43 4,983.00 4,983.32 4,982.68 4,983.06 7.1K
13:44 4,982.99 4,984.37 4,982.99 4,984.31 19.5K
13:45 4,984.45 4,984.45 4,984.19 4,984.26 125.8K
13:46 4,984.49 4,984.67 4,984.38 4,984.67 7.6K
13:47 4,984.73 4,985.21 4,984.56 4,984.73 6.2K
13:48 4,984.58 4,984.75 4,984.41 4,984.75 6.0K
13:49 4,984.88 4,985.19 4,984.88 4,985.16 7.4K
13:50 4,985.09 4,985.09 4,984.64 4,984.64 14.1K
13:51 4,984.82 4,985.10 4,984.73 4,984.77 3.4K
13:52 4,984.67 4,984.93 4,984.67 4,984.74 1.5K
13:53 4,984.93 4,985.12 4,984.76 4,984.76 3.5K
13:54 4,984.63 4,984.87 4,984.43 4,984.54 8.4K
13:55 4,984.55 4,984.55 4,983.47 4,983.47 15.8K
13:56 4,983.37 4,983.37 4,981.92 4,982.11 16.6K
13:57 4,982.13 4,982.27 4,982.00 4,982.06 13.5K
13:58 4,982.02 4,982.02 4,981.59 4,981.59 5.3K
13:59 4,981.52 4,981.52 4,979.99 4,980.11 12.4K
14:00 4,980.00 4,980.72 4,980.00 4,980.72 7.3K
14:01 4,980.53 4,980.53 4,979.62 4,979.66 5.2K
14:02 4,979.89 4,979.92 4,979.65 4,979.92 15.1K
14:03 4,980.23 4,980.85 4,980.23 4,980.26 16.6K
14:04 4,980.26 4,981.11 4,980.26 4,981.11 1.9K
14:05 4,981.10 4,981.21 4,980.93 4,980.93 3.0K
14:06 4,980.61 4,981.60 4,980.57 4,981.60 8.2K
14:07 4,981.53 4,982.16 4,981.53 4,981.78 9.4K
14:08 4,981.86 4,982.30 4,981.86 4,982.30 4.2K
14:09 4,982.24 4,982.45 4,981.93 4,982.29 11.8K
14:10 4,982.51 4,982.51 4,981.63 4,982.07 16.3K
14:11 4,982.21 4,982.43 4,982.09 4,982.10 8.0K
14:12 4,982.28 4,982.74 4,982.28 4,982.46 4.3K
14:13 4,982.31 4,982.58 4,982.31 4,982.43 4.1K
14:14 4,982.23 4,982.23 4,981.59 4,981.92 17.1K
14:15 4,981.99 4,982.51 4,981.81 4,982.51 6.4K
14:16 4,982.44 4,983.82 4,982.34 4,983.82 50.0K
14:17 4,983.76 4,984.54 4,983.76 4,984.54 43.2K
14:18 4,984.47 4,984.47 4,983.80 4,983.96 37.0K
14:19 4,983.86 4,983.86 4,983.00 4,983.00 3.8K
14:20 4,983.14 4,983.55 4,983.14 4,983.55 11.8K
14:21 4,983.57 4,984.49 4,983.57 4,984.49 13.9K
14:22 4,984.54 4,985.00 4,984.54 4,984.72 1.1K
14:23 4,984.78 4,985.23 4,984.61 4,985.23 8.0K
14:24 4,985.25 4,985.44 4,985.14 4,985.41 5.6K
14:25 4,985.27 4,985.54 4,984.93 4,984.93 22.3K
14:26 4,984.91 4,985.44 4,984.91 4,985.44 6.2K
14:27 4,985.47 4,985.73 4,985.05 4,985.39 12.1K
14:28 4,985.53 4,985.53 4,984.89 4,985.36 22.8K
14:29 4,985.35 4,985.46 4,984.83 4,985.02 9.1K
14:30 4,984.83 4,985.16 4,984.47 4,984.78 14.2K
14:31 4,984.82 4,984.82 4,984.41 4,984.41 0.8K
14:32 4,984.55 4,984.55 4,984.26 4,984.52 3.4K
14:33 4,984.67 4,984.77 4,984.51 4,984.51 5.7K
14:34 4,984.32 4,984.32 4,983.98 4,984.21 20.5K
14:35 4,984.31 4,984.58 4,984.29 4,984.58 16.1K
14:36 4,984.62 4,985.37 4,984.62 4,985.26 34.5K
14:37 4,985.08 4,985.08 4,984.76 4,985.03 27.8K
14:38 4,985.36 4,986.63 4,985.33 4,986.40 34.5K
14:39 4,986.76 4,987.59 4,986.64 4,986.64 23.5K
14:40 4,986.91 4,987.80 4,986.91 4,987.54 17.5K
14:41 4,987.34 4,987.60 4,987.26 4,987.54 16.8K
14:42 4,987.61 4,989.03 4,987.61 4,988.98 18.1K
14:43 4,988.85 4,989.38 4,988.66 4,988.66 8.5K
14:44 4,988.79 4,989.42 4,988.79 4,989.42 14.2K
14:45 4,989.83 4,989.83 4,988.87 4,988.87 6.3K
14:46 4,988.86 4,989.09 4,988.61 4,988.98 19.8K
14:47 4,989.05 4,989.23 4,988.71 4,988.90 9.8K
14:48 4,989.03 4,989.03 4,988.76 4,988.92 4.7K
14:49 4,988.29 4,988.84 4,988.18 4,988.84 10.0K
14:50 4,988.77 4,989.28 4,988.71 4,989.28 26.1K
14:51 4,989.41 4,990.62 4,989.41 4,990.16 18.0K
14:52 4,990.35 4,991.41 4,990.35 4,991.39 9.9K
14:53 4,991.45 4,991.66 4,991.45 4,991.45 3.1K
14:54 4,991.37 4,991.80 4,991.30 4,991.30 6.7K
14:55 4,991.81 4,991.81 4,991.10 4,991.10 7.5K
14:56 4,990.97 4,991.77 4,990.87 4,991.57 7.6K
14:57 4,991.63 4,992.02 4,991.59 4,991.97 6.1K
14:58 4,992.03 4,992.19 4,991.73 4,991.73 21.7K
14:59 4,991.66 4,992.29 4,991.66 4,991.90 10.3K
15:00 4,991.76 4,991.76 4,991.02 4,991.02 8.1K
15:01 4,990.88 4,990.99 4,989.97 4,989.97 5.0K
15:02 4,990.03 4,990.03 4,989.81 4,989.93 4.7K
15:03 4,989.80 4,990.03 4,989.67 4,989.89 8.3K
15:04 4,989.95 4,989.95 4,989.44 4,989.44 8.8K
15:05 4,988.96 4,990.21 4,988.88 4,990.07 10.3K
15:06 4,989.97 4,989.97 4,988.85 4,988.85 7.7K
15:07 4,989.01 4,990.39 4,989.01 4,990.26 19.0K
15:08 4,990.33 4,990.33 4,989.83 4,989.96 14.2K
15:09 4,989.98 4,990.32 4,989.98 4,990.26 12.0K
15:10 4,990.16 4,990.16 4,988.74 4,988.74 27.1K
15:11 4,988.66 4,988.66 4,988.18 4,988.36 10.0K
15:12 4,988.75 4,989.00 4,988.70 4,989.00 5.4K
15:13 4,989.06 4,989.94 4,988.94 4,989.88 7.7K
15:14 4,989.98 4,990.52 4,989.87 4,990.33 8.9K
15:15 4,990.49 4,991.29 4,990.49 4,991.25 9.9K
15:16 4,991.07 4,991.07 4,990.21 4,990.23 5.6K
15:17 4,990.14 4,990.61 4,989.93 4,990.46 8.2K
15:18 4,990.21 4,990.50 4,990.04 4,990.25 5.8K
15:19 4,990.58 4,990.97 4,990.52 4,990.81 9.2K
15:20 4,990.72 4,991.21 4,990.72 4,991.02 45.8K
15:21 4,991.11 4,991.11 4,990.78 4,990.95 4.8K
15:22 4,990.87 4,991.49 4,990.86 4,991.49 13.4K
15:23 4,991.57 4,991.57 4,991.03 4,991.04 9.8K
15:24 4,990.96 4,990.96 4,989.84 4,989.84 22.3K
15:25 4,989.95 4,989.95 4,988.36 4,988.36 21.9K
15:26 4,988.28 4,988.28 4,987.93 4,988.01 8.1K
15:27 4,988.11 4,988.11 4,987.43 4,987.43 7.8K
15:28 4,986.95 4,987.13 4,986.81 4,986.83 24.1K
15:29 4,986.96 4,987.28 4,986.83 4,987.28 10.9K
15:30 4,987.78 4,988.07 4,983.07 4,983.07 92.0K
15:31 4,983.47 4,984.04 4,982.91 4,984.04 20.8K
15:32 4,984.33 4,986.37 4,984.33 4,986.23 45.8K
15:33 4,986.17 4,986.36 4,986.06 4,986.24 12.8K
15:34 4,986.65 4,986.82 4,986.54 4,986.82 11.3K
15:35 4,987.01 4,988.04 4,986.97 4,988.04 12.0K
15:36 4,988.07 4,989.19 4,988.07 4,989.19 12.1K
15:37 4,989.00 4,989.26 4,988.96 4,988.96 11.7K
15:38 4,989.01 4,989.92 4,989.01 4,989.85 3.7K
15:39 4,989.39 4,989.39 4,986.68 4,986.68 22.9K
15:40 4,986.45 4,986.45 4,985.75 4,985.75 10.2K
15:41 4,985.65 4,985.78 4,984.23 4,985.02 18.5K
15:42 4,984.99 4,985.06 4,984.15 4,984.15 7.7K
15:43 4,984.07 4,985.82 4,984.07 4,985.82 20.7K
15:44 4,985.82 4,986.45 4,985.56 4,986.45 107.9K
15:45 4,986.34 4,986.77 4,986.01 4,986.11 18.0K
15:46 4,985.61 4,985.70 4,984.85 4,985.12 20.6K
15:47 4,985.15 4,986.01 4,985.15 4,985.87 9.3K
15:48 4,985.92 4,986.67 4,985.85 4,985.85 16.8K
15:49 4,985.87 4,986.92 4,985.87 4,986.92 4.7K
15:50 4,986.99 4,987.17 4,986.83 4,986.93 10.0K
15:51 4,986.79 4,986.95 4,986.51 4,986.81 8.4K
15:52 4,986.92 4,987.48 4,986.78 4,987.48 10.3K
15:53 4,987.49 4,987.58 4,986.79 4,987.28 11.8K
15:54 4,986.80 4,986.84 4,986.15 4,986.84 11.9K
15:55 4,986.80 4,987.40 4,986.80 4,987.14 17.4K
15:56 4,986.83 4,987.10 4,986.64 4,986.97 13.1K
15:57 4,987.03 4,987.03 4,986.30 4,986.77 7.7K
15:58 4,986.50 4,986.60 4,986.30 4,986.60 5.5K
15:59 4,986.65 4,986.98 4,986.59 4,986.59 6.0K
16:00 4,986.66 4,987.20 4,986.38 4,987.16 8.2K
16:01 4,987.17 4,988.07 4,987.17 4,987.45 15.6K
16:02 4,987.23 4,988.34 4,987.23 4,988.24 17.9K
16:03 4,988.24 4,990.59 4,988.24 4,990.49 16.1K
16:04 4,990.43 4,990.72 4,990.32 4,990.53 15.5K
16:05 4,990.83 4,991.88 4,990.81 4,991.88 31.4K
16:06 4,991.72 4,992.28 4,991.72 4,992.23 8.0K
16:07 4,992.30 4,992.53 4,992.30 4,992.50 4.4K
16:08 4,992.58 4,992.82 4,992.19 4,992.55 6.4K
16:09 4,992.52 4,992.52 4,991.45 4,991.55 7.3K
16:10 4,991.34 4,991.96 4,991.18 4,991.90 35.9K
16:11 4,991.77 4,991.83 4,991.45 4,991.45 7.1K
16:12 4,991.49 4,991.57 4,991.06 4,991.24 16.3K
16:13 4,991.05 4,991.05 4,989.72 4,990.22 60.5K
16:14 4,990.33 4,990.33 4,989.48 4,989.54 7.6K
16:15 4,989.52 4,989.89 4,989.29 4,989.87 8.9K
16:16 4,989.81 4,990.75 4,989.81 4,990.75 6.3K
16:17 4,990.86 4,990.86 4,989.94 4,989.94 10.2K
16:18 4,989.76 4,989.95 4,989.76 4,989.82 13.1K
16:19 4,989.78 4,990.05 4,989.75 4,989.93 7.8K
16:20 4,989.87 4,989.99 4,989.21 4,989.75 41.9K
16:21 4,989.91 4,989.91 4,988.88 4,989.16 13.6K
16:22 4,989.36 4,989.36 4,988.74 4,988.74 11.5K
16:23 4,988.69 4,988.80 4,988.27 4,988.43 15.5K
16:24 4,988.56 4,988.56 4,988.05 4,988.28 7.4K
16:25 4,988.42 4,988.75 4,988.42 4,988.70 7.9K
16:26 4,988.73 4,988.94 4,988.32 4,988.32 11.5K
16:27 4,988.21 4,988.49 4,988.20 4,988.49 3.1K
16:28 4,988.36 4,988.36 4,987.72 4,987.95 411.6K
16:29 4,987.91 4,987.91 4,986.53 4,986.60 71.6K
16:30 4,986.56 4,989.29 4,986.56 4,988.54 247.1K
16:31 4,989.13 4,990.27 4,988.61 4,990.27 80.9K
16:32 4,990.60 4,991.20 4,990.60 4,991.02 18.0K
16:33 4,991.72 4,992.24 4,991.16 4,991.16 26.5K
16:34 4,991.11 4,992.27 4,990.85 4,992.27 19.8K
16:35 4,992.25 4,993.67 4,992.25 4,993.67 13.0K
16:36 4,993.59 4,993.98 4,993.36 4,993.40 96.5K
16:37 4,992.93 4,992.93 4,990.20 4,990.37 61.6K
16:38 4,991.03 4,992.19 4,991.03 4,992.19 25.8K
16:39 4,992.22 4,993.56 4,992.22 4,992.92 66.1K
16:40 4,993.02 4,994.07 4,993.00 4,993.78 75.7K
16:41 4,993.81 4,993.81 4,991.71 4,991.71 34.0K
16:42 4,991.49 4,991.49 4,991.00 4,991.39 23.5K
16:43 4,991.25 4,991.73 4,991.25 4,991.73 19.1K
16:44 4,991.75 4,992.01 4,991.72 4,991.97 11.6K
16:45 4,991.70 4,992.04 4,988.82 4,988.82 294.5K
16:46 4,988.90 4,988.90 4,987.17 4,987.17 106.0K
16:47 4,987.29 4,988.43 4,986.65 4,986.65 25.7K
16:48 4,986.66 4,988.38 4,986.66 4,988.24 14.0K
16:49 4,988.03 4,990.83 4,988.03 4,990.66 26.1K
16:50 4,990.67 4,991.30 4,989.93 4,990.26 39.8K
16:51 4,990.86 4,990.86 4,989.75 4,990.38 53.7K
16:52 4,990.25 4,990.52 4,987.74 4,987.74 51.2K
16:53 4,987.35 4,987.79 4,986.66 4,987.12 43.0K
16:54 4,987.22 4,987.81 4,987.18 4,987.60 6.8K
16:55 4,987.52 4,987.52 4,986.08 4,986.08 58.8K
16:56 4,986.23 4,987.95 4,986.23 4,987.89 23.5K
16:57 4,987.56 4,987.56 4,986.90 4,987.13 38.9K
16:58 4,986.86 4,988.88 4,986.67 4,988.88 64.6K
16:59 4,989.19 4,989.83 4,988.51 4,988.92 52.6K
17:00 4,989.19 4,989.25 4,987.74 4,988.68 39.5K
17:01 4,987.92 4,987.92 4,984.83 4,984.83 55.8K
17:02 4,984.42 4,985.97 4,984.10 4,985.07 52.2K
17:03 4,985.29 4,986.52 4,985.29 4,985.96 45.0K
17:04 4,986.62 4,987.56 4,986.60 4,987.42 28.7K
17:05 4,987.39 4,987.54 4,987.23 4,987.31 6.3K
17:06 4,987.40 4,988.18 4,987.40 4,988.16 6.7K
17:07 4,988.11 4,988.11 4,986.40 4,986.73 23.5K
17:08 4,986.76 4,987.80 4,986.70 4,987.15 13.1K
17:09 4,987.21 4,987.62 4,987.11 4,987.39 26.0K
17:10 4,987.40 4,988.23 4,986.53 4,987.93 62.2K
17:11 4,987.91 4,988.06 4,984.43 4,984.71 33.1K
17:12 4,984.53 4,984.83 4,984.45 4,984.45 13.2K
17:13 4,984.71 4,984.73 4,984.12 4,984.12 8.6K
17:14 4,984.01 4,984.49 4,982.82 4,982.82 23.9K
17:15 4,982.06 4,982.14 4,981.43 4,981.69 30.8K
17:16 4,981.33 4,982.06 4,980.93 4,981.03 36.8K
17:17 4,980.70 4,982.10 4,980.70 4,982.10 82.9K
17:18 4,982.28 4,982.44 4,977.64 4,977.88 66.0K
17:19 4,977.23 4,977.63 4,977.23 4,977.39 22.9K
17:20 4,977.25 4,977.61 4,977.02 4,977.11 18.7K
17:21 4,977.21 4,977.21 4,972.77 4,972.77 32.3K
17:22 4,972.32 4,973.52 4,972.29 4,973.02 20.4K
17:23 4,972.80 4,972.80 4,970.12 4,972.09 43.7K
17:24 4,971.90 4,971.90 4,970.05 4,970.05 21.2K
17:25 4,969.83 4,970.97 4,969.43 4,969.91 35.5K
17:26 4,970.14 4,970.14 4,968.47 4,969.47 13.7K
17:27 4,969.60 4,972.36 4,969.60 4,972.30 20.8K
17:28 4,972.21 4,972.21 4,970.42 4,970.42 41.0K
17:29 4,970.56 4,970.70 4,968.93 4,970.04 29.1K
17:30 4,970.11 4,971.81 4,970.11 4,971.74 24.8K
17:31 4,971.47 4,971.82 4,971.32 4,971.82 5.6K
17:32 4,971.91 4,971.93 4,971.48 4,971.48 13.3K
17:33 4,971.51 4,971.84 4,970.93 4,971.84 31.9K
17:34 4,971.91 4,971.91 4,971.20 4,971.79 13.2K
17:35 4,971.66 4,971.84 4,969.32 4,969.32 41.1K
17:36 4,969.02 4,970.14 4,968.61 4,970.09 33.7K
17:37 4,969.98 4,969.98 4,969.20 4,969.39 11.6K
17:38 4,969.57 4,969.60 4,969.17 4,969.60 12.7K
17:39 4,969.59 4,969.82 4,967.23 4,967.30 29.3K
17:40 4,967.68 4,970.65 4,967.68 4,970.65 13.9K
17:41 4,971.02 4,971.02 4,968.37 4,968.42 41.6K
17:42 4,968.36 4,968.88 4,968.36 4,968.60 7.3K
17:43 4,968.81 4,969.35 4,968.33 4,969.35 8.1K
17:44 4,969.36 4,970.76 4,969.36 4,970.50 65.7K
17:45 4,970.43 4,970.48 4,968.32 4,968.80 419.9K
17:46 4,968.77 4,968.99 4,968.32 4,968.76 42.8K
17:47 4,968.62 4,968.68 4,967.94 4,968.34 43.4K
17:48 4,968.45 4,968.54 4,967.69 4,967.91 20.7K
17:49 4,967.97 4,968.08 4,967.01 4,967.67 26.2K
17:50 4,967.72 4,967.77 4,966.69 4,966.69 40.1K
17:51 4,966.42 4,967.28 4,966.37 4,967.28 29.8K
17:52 4,967.68 4,969.07 4,967.47 4,969.07 26.1K
17:53 4,969.48 4,970.95 4,969.48 4,970.85 63.0K
17:54 4,970.93 4,972.42 4,970.93 4,972.42 48.1K
17:55 4,972.56 4,972.70 4,972.32 4,972.43 36.8K
17:56 4,972.24 4,972.24 4,970.49 4,970.55 45.7K
17:57 4,970.44 4,970.75 4,970.31 4,970.31 7.9K
17:58 4,970.37 4,970.38 4,968.44 4,968.48 17.9K
17:59 4,968.30 4,968.38 4,967.13 4,967.67 28.7K
18:00 4,967.53 4,967.62 4,966.39 4,967.62 37.9K
18:01 4,967.43 4,967.63 4,967.38 4,967.63 109.4K
18:02 4,967.65 4,968.00 4,966.62 4,966.62 23.4K
18:03 4,966.72 4,967.95 4,966.57 4,967.89 26.7K
18:04 4,968.08 4,968.29 4,967.30 4,967.30 39.4K
18:05 4,967.11 4,968.41 4,967.11 4,967.71 42.1K
18:06 4,967.80 4,969.19 4,967.80 4,969.06 20.7K
18:07 4,969.23 4,969.60 4,967.72 4,967.72 38.8K
18:08 4,967.77 4,968.28 4,967.74 4,967.74 49.2K
18:09 4,968.01 4,968.20 4,967.54 4,967.66 39.6K
18:10 4,967.71 4,967.71 4,964.87 4,965.85 66.8K
18:11 4,965.94 4,967.11 4,965.83 4,965.87 59.2K
18:12 4,965.84 4,966.96 4,965.84 4,966.96 22.7K
18:13 4,967.15 4,967.22 4,966.46 4,967.22 31.5K
18:14 4,967.37 4,968.19 4,967.34 4,968.19 24.2K
18:15 4,968.11 4,969.20 4,968.11 4,968.96 25.4K
18:16 4,968.67 4,968.67 4,968.07 4,968.25 49.3K
18:17 4,968.18 4,968.57 4,967.81 4,968.00 34.1K
18:18 4,967.81 4,967.94 4,967.56 4,967.60 81.9K
18:19 4,967.61 4,968.37 4,967.55 4,968.13 34.3K
18:20 4,967.97 4,968.44 4,967.65 4,968.44 58.0K
18:21 4,968.73 4,968.73 4,968.22 4,968.58 77.2K
18:22 4,968.56 4,970.71 4,968.56 4,970.55 47.1K
18:23 4,970.63 4,971.08 4,970.06 4,970.81 56.5K
18:24 4,971.00 4,971.11 4,969.93 4,971.09 61.7K
18:25 4,970.88 4,970.88 4,970.88 4,970.88 0.6K
18:29 4,970.57 4,981.44 4,970.57 4,981.44 16,384.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available